Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.88 | 28.88 | 28.78 | 28.82 | 156,948 | -0.08(-0.29%) |
May 09, 2024 | 28.83 | 28.92 | 28.82 | 28.90 | 10,441 | +0.07(+0.26%) |
May 08, 2024 | 28.86 | 28.86 | 28.78 | 28.83 | 8,534 | -0.08(-0.28%) |
May 07, 2024 | 29.07 | 29.07 | 28.84 | 28.91 | 45,396 | -0.00(-0.02%) |
May 06, 2024 | 28.95 | 28.96 | 28.89 | 28.91 | 13,769 | +0.03(+0.12%) |
May 03, 2024 | 28.82 | 28.91 | 28.80 | 28.88 | 31,965 | +0.24(+0.84%) |
May 02, 2024 | 28.47 | 28.67 | 28.47 | 28.64 | 17,043 | +0.15(+0.53%) |
May 01, 2024 | 28.42 | 28.60 | 28.39 | 28.49 | 13,643 | +0.10(+0.34%) |
Apr 30, 2024 | 28.44 | 28.48 | 28.38 | 28.39 | 12,921 | -0.25(-0.87%) |
Apr 29, 2024 | 28.54 | 28.65 | 28.29 | 28.64 | 7,172 | +0.03(+0.10%) |
Apr 26, 2024 | 28.63 | 28.63 | 28.47 | 28.61 | 22,218 | +0.10(+0.35%) |
Apr 25, 2024 | 28.42 | 28.52 | 28.38 | 28.51 | 5,878 | +0.02(+0.07%) |
Apr 24, 2024 | 28.71 | 28.71 | 28.40 | 28.49 | 11,502 | -0.13(-0.45%) |
Apr 23, 2024 | 28.47 | 28.64 | 28.47 | 28.62 | 6,990 | +0.16(+0.56%) |
Apr 22, 2024 | 28.37 | 28.48 | 28.29 | 28.46 | 3,899 | +0.06(+0.21%) |
Apr 19, 2024 | 28.42 | 28.45 | 28.34 | 28.40 | 10,469 | +0.05(+0.18%) |
Apr 18, 2024 | 28.35 | 28.45 | 28.32 | 28.35 | 6,746 | -0.09(-0.32%) |
Apr 17, 2024 | 28.28 | 28.47 | 28.23 | 28.44 | 11,905 | +0.19(+0.67%) |
Apr 16, 2024 | 28.37 | 28.37 | 28.23 | 28.25 | 5,304 | -0.14(-0.51%) |
Apr 15, 2024 | 28.48 | 28.48 | 28.38 | 28.40 | 9,197 | -0.16(-0.58%) |
Apr 12, 2024 | 28.81 | 28.81 | 28.51 | 28.56 | 37,447 | -0.18(-0.63%) |
Apr 11, 2024 | 28.81 | 28.84 | 28.61 | 28.74 | 22,944 | -0.05(-0.17%) |
Apr 10, 2024 | 29.09 | 29.09 | 28.66 | 28.79 | 12,991 | -0.42(-1.43%) |
Apr 09, 2024 | 29.42 | 29.42 | 29.16 | 29.21 | 15,765 | +0.14(+0.48%) |
Apr 08, 2024 | 29.10 | 29.14 | 29.07 | 29.07 | 10,116 | -0.04(-0.14%) |
Apr 05, 2024 | 29.22 | 29.22 | 29.03 | 29.11 | 19,517 | -0.00(-0.00%) |
Apr 04, 2024 | 29.26 | 29.30 | 29.10 | 29.11 | 10,910 | -0.01(-0.03%) |
Apr 03, 2024 | 28.95 | 29.12 | 28.88 | 29.12 | 18,051 | +0.20(+0.69%) |
Apr 02, 2024 | 29.02 | 29.02 | 28.82 | 28.92 | 31,501 | +0.04(+0.14%) |
Apr 01, 2024 | 29.13 | 29.13 | 28.75 | 28.88 | 97,089 | -0.11(-0.37%) |
Mar 28, 2024 | 29.05 | 29.09 | 28.99 | 28.99 | 22,783 | -0.09(-0.31%) |
Mar 27, 2024 | 29.07 | 29.12 | 29.07 | 29.08 | 8,131 | +0.04(+0.14%) |
Mar 26, 2024 | 29.07 | 29.08 | 28.99 | 29.04 | 10,260 | +0.03(+0.10%) |
Mar 25, 2024 | 29.02 | 29.06 | 29.00 | 29.01 | 15,270 | +0.03(+0.10%) |
Mar 22, 2024 | 29.36 | 29.36 | 28.96 | 28.98 | 12,500 | -0.03(-0.10%) |
Mar 21, 2024 | 29.14 | 29.25 | 29.01 | 29.01 | 19,186 | -0.20(-0.68%) |
Mar 20, 2024 | 28.95 | 29.21 | 28.95 | 29.21 | 81,026 | +0.19(+0.65%) |
Mar 19, 2024 | 29.06 | 29.06 | 28.97 | 29.02 | 9,878 | -0.02(-0.07%) |
Mar 18, 2024 | 29.10 | 29.10 | 28.97 | 29.04 | 19,797 | -0.05(-0.17%) |
Mar 15, 2024 | 29.08 | 29.11 | 29.03 | 29.09 | 25,865 | +0.02(+0.07%) |
Mar 14, 2024 | 29.27 | 29.27 | 29.02 | 29.07 | 40,056 | -0.20(-0.68%) |
Mar 13, 2024 | 29.28 | 29.42 | 29.27 | 29.27 | 28,925 | -0.01(-0.03%) |
Mar 12, 2024 | 29.18 | 29.28 | 29.18 | 29.28 | 17,527 | +0.06(+0.20%) |
Mar 11, 2024 | 29.42 | 29.42 | 29.22 | 29.22 | 25,455 | -0.12(-0.41%) |
Mar 08, 2024 | 29.41 | 29.44 | 29.30 | 29.34 | 23,633 | +0.06(+0.20%) |
Mar 07, 2024 | 29.13 | 29.30 | 29.13 | 29.28 | 59,464 | +0.26(+0.89%) |
Mar 06, 2024 | 28.98 | 29.11 | 28.96 | 29.02 | 160,185 | +0.09(+0.31%) |
Mar 05, 2024 | 28.98 | 29.06 | 28.88 | 28.93 | 105,503 | +0.04(+0.14%) |
Mar 04, 2024 | 28.81 | 28.89 | 28.76 | 28.89 | 78,130 | +0.07(+0.24%) |